$88.60 +0.34 (%) iSh Sel Div Shs - NYSE ARCA

Jan. 20, 2017 | 02:54 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVY historical data

Date Open High Low Close Volume
4/4/201681.9281.9281.3481.47887,049
4/1/201681.2481.9881.0281.921,139,520
3/31/201681.5681.8281.5181.67701,414
3/30/201681.7881.8181.3881.53885,181
3/29/201680.3581.4280.2181.41958,592
3/28/201680.4880.5680.1680.412,673,300
3/24/201679.9380.3379.7180.331,532,800
3/23/201680.7380.7780.3080.341,428,450
3/22/201681.4681.7881.2581.491,550,890
3/21/201681.6681.8781.3881.731,724,300
3/18/201681.9682.1681.6481.731,003,230
3/17/201681.0282.0280.8581.851,071,190
3/16/201680.2381.1780.1281.05771,792
3/15/201680.0680.4179.9280.40834,641
3/14/201680.4980.6780.2980.48766,896
3/11/201680.4580.8580.3780.70767,576
3/10/201679.8980.1779.1579.98938,412
3/9/201679.6680.0779.4979.831,218,390
3/8/201679.4679.6179.2079.281,566,490
3/7/201679.0679.7779.0279.741,374,240
3/4/201678.6679.4878.3579.361,523,010
3/3/201677.9078.6777.6178.671,166,510
3/2/201677.2078.0076.7077.991,270,430
3/1/201677.1177.4576.9477.311,009,330
2/29/201676.7477.3576.6176.61741,211
2/26/201677.7977.7976.6876.75790,161
2/25/201676.9777.5076.8077.49838,334
2/24/201676.0776.9075.8476.85748,083
2/23/201676.8576.9476.4476.57782,452
2/22/201676.7277.1076.6577.03968,926
2/19/201676.0476.2875.7576.18663,054
2/18/201676.0676.4875.8676.27928,775
2/17/201675.4876.1175.2575.961,028,600
2/16/201674.8175.1274.3875.08891,713
2/12/201673.8574.2473.5874.22998,058
2/11/201673.5973.8172.9373.381,428,560
2/10/201674.7774.9274.2574.311,206,010
2/9/201674.0975.0174.0874.592,558,090
2/8/201674.1274.7373.5874.621,512,950
2/5/201674.6974.8574.2974.561,121,250
2/4/201674.8875.4474.6074.821,191,280
2/3/201674.3875.2073.6374.941,562,520
2/2/201674.0574.1273.6573.971,105,860
2/1/201674.2374.9174.0174.641,015,930
1/29/201673.2274.5173.1874.461,068,350
1/28/201672.5973.1372.2272.871,051,760
1/27/201672.0872.9471.5972.071,024,730
1/26/201671.3572.3371.3472.28976,107
1/25/201672.1372.2471.1271.18952,849
1/22/201671.8072.4171.6172.35900,547
1/21/201670.8371.5970.3070.981,559,170
1/20/201671.2471.5169.3170.771,908,060
1/19/201672.3172.5071.4772.001,872,000
1/15/201671.4071.9670.8271.811,624,270
1/14/201671.7873.2571.6572.831,459,080
1/13/201672.9073.1171.5171.581,615,720
1/12/201673.1673.1671.9272.671,409,250
1/11/201672.7072.8971.9672.602,000,110
1/8/201673.1873.4272.2872.431,608,840
1/7/201673.2373.8072.7472.931,686,300
1/6/201674.0974.5373.8574.251,177,640
1/5/201674.6775.1374.1475.011,631,690
1/4/201674.2274.5673.7574.562,059,920
12/31/201575.7675.7975.0275.151,040,290
12/30/201576.2076.3775.8675.93921,426
12/29/201576.2876.4876.1676.30866,708
12/28/201575.6475.8875.3275.841,095,070
12/24/201575.9476.1775.7375.93414,239
12/23/201575.9776.7975.9776.74903,230
12/22/201575.0375.7174.5375.591,142,770
12/21/201574.6575.0174.2474.801,168,930
12/18/201575.3475.3474.3974.401,523,000
12/17/201576.3576.3775.5375.58995,961
12/16/201575.4376.4475.4376.341,166,550
12/15/201574.8275.5174.6075.161,195,280
12/14/201574.0674.4973.6374.311,380,090
12/11/201574.2374.7374.0174.121,014,030
12/10/201575.2875.6274.9575.041,823,850
12/9/201575.4976.4474.9275.311,286,760
12/8/201575.5976.0275.3175.71775,822
12/7/201576.3376.3675.6276.121,136,640
12/4/201575.4476.6675.4476.57986,219
12/3/201576.4176.4775.1475.391,084,250
12/2/201577.4777.4776.2276.331,062,560
12/1/201577.0677.5877.0677.52884,963
11/30/201577.2777.2876.9176.951,019,190
11/27/201576.9977.2076.8577.09244,283
11/25/201577.0577.1376.7877.021,159,230
11/24/201576.4577.2276.3377.04819,248
11/23/201576.5877.1476.5876.83778,780
11/20/201576.7677.1476.5576.73577,217
11/19/201576.2676.6676.2676.56673,688
11/18/201575.4076.3875.3676.32724,164
11/17/201576.0176.2075.1875.31833,898
11/16/201574.6276.0474.6276.00767,733
11/13/201575.0775.3674.6374.74770,878
11/12/201576.0876.2975.2175.211,144,240
11/11/201576.5576.7876.4276.51709,869
11/10/201575.9276.4975.9276.46605,061
11/9/201576.2376.2775.7776.07849,447
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center